Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) Historical Stock Data
28.32 ↑0.09 (0.33%)
As of April 30, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, EMCR is down -0.04% a day on average. There have been 16 days where Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF closed green and 14 days where EMCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 28.27 | 28.23 | ↓$0.04 (-0.15%) | 28.21 | 28.51 | 1.92K |
| 2024-04-30 | 28.41 | 28.34 | ↓$0.07 (-0.25%) | 28.32 | 28.43 | 2.39K |
| 2024-04-29 | 28.44 | 28.58 | ↑$0.14 (0.49%) | 28.44 | 28.61 | 1.01K |
| 2024-04-26 | 28.30 | 28.31 | ↑$0.01 (0.04%) | 28.28 | 28.31 | 468 |
| 2024-04-25 | 27.92 | 27.98 | ↑$0.06 (0.20%) | 27.92 | 28.02 | 1.89K |
| 2024-04-24 | 28.00 | 27.95 | ↓$0.05 (-0.18%) | 27.83 | 28.00 | 3K |
| 2024-04-23 | 27.65 | 27.85 | ↑$0.20 (0.71%) | 27.65 | 27.85 | 3.53K |
| 2024-04-22 | 27.39 | 27.59 | ↑$0.20 (0.73%) | 27.36 | 27.59 | 23.43K |
| 2024-04-19 | 27.22 | 27.19 | ↓$0.03 (-0.11%) | 27.19 | 27.25 | 2.23K |
| 2024-04-18 | 27.41 | 27.44 | ↑$0.02 (0.09%) | 27.41 | 27.44 | 1.68K |
| 2024-04-17 | 27.45 | 27.29 | ↓$0.16 (-0.58%) | 27.26 | 27.51 | 43.75K |
| 2024-04-16 | 27.28 | 27.29 | ↑$0.01 (0.05%) | 27.28 | 27.35 | 2.41K |
| 2024-04-15 | 28.01 | 27.64 | ↓$0.37 (-1.32%) | 27.64 | 28.03 | 5.40M |
| 2024-04-12 | 28.15 | 27.93 | ↓$0.22 (-0.78%) | 27.93 | 28.15 | 558 |
| 2024-04-11 | 28.43 | 28.56 | ↑$0.13 (0.46%) | 28.26 | 28.60 | 2.40M |
| 2024-04-10 | 28.35 | 28.34 | ↓$0.01 (-0.03%) | 28.27 | 28.35 | 2.50K |
| 2024-04-09 | 28.77 | 28.78 | ↑$0.01 (0.03%) | 28.69 | 28.80 | 11.34K |
| 2024-04-08 | 28.65 | 28.55 | ↓$0.10 (-0.35%) | 28.41 | 28.65 | 5.26M |
| 2024-04-05 | 28.32 | 28.38 | ↑$0.06 (0.22%) | 28.30 | 28.41 | 2.51K |
| 2024-04-04 | 28.68 | 28.35 | ↓$0.33 (-1.14%) | 28.35 | 28.70 | 1.78K |
| 2024-04-03 | 28.43 | 28.46 | ↑$0.03 (0.09%) | 28.43 | 28.52 | 1.22K |
| 2024-04-02 | 28.45 | 28.41 | ↓$0.04 (-0.15%) | 28.40 | 28.46 | 5.69K |
| 2024-04-01 | 28.49 | 28.35 | ↓$0.14 (-0.49%) | 28.34 | 28.49 | 6.03K |
| 2024-03-28 | 28.30 | 28.34 | ↑$0.04 (0.14%) | 28.27 | 28.35 | 10.58K |
| 2024-03-27 | 28.13 | 28.21 | ↑$0.08 (0.28%) | 28.10 | 28.21 | 9.41K |
| 2024-03-26 | 28.28 | 28.20 | ↓$0.08 (-0.27%) | 28.20 | 28.37 | 4.24K |
| 2024-03-25 | 28.19 | 28.27 | ↑$0.08 (0.28%) | 28.19 | 28.27 | 5.08K |
| 2024-03-22 | 28.22 | 28.23 | ↑$0.01 (0.05%) | 28.22 | 28.23 | 214 |
| 2024-03-21 | 28.46 | 28.39 | ↓$0.07 (-0.25%) | 28.39 | 28.46 | 6.61K |
| 2024-03-20 | 28.13 | 28.39 | ↑$0.26 (0.91%) | 28.12 | 28.40 | 3.99K |
Create an account or log in to view more rows.
$EMCR Nope
$EMCR taking off soon
$EMCR buy SHARES
$EMCR MAY RIP TOMORROW
$EMCR It’s that TIME!! To Double down!
$EMCR i'm out of slaps for the day
$EMCR Of course
$EMCR Guys when can we expect that 30% drop?
$EMCR is the dump over
$EMCR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare